13,650€
-1,80%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 13,60 | 13,60 | 13,20 | 13,55 | -2,52% | - |
| 05.02.2025 | 13,20 | 13,90 | 13,20 | 13,90 | 5,30% | 360,00 |
| 04.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 03.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 31.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 30.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1.000,00 |
| 29.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 28.01.2025 | 13,30 | 13,90 | 13,30 | 13,90 | 4,51% | 120,00 |
| 27.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 40,00 |
| 24.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 23.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
| 22.01.2025 | 13,10 | 13,90 | 13,10 | 13,90 | 6,11% | 48,00 |
| 21.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 20.01.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 4,58% | 150,00 |
| 17.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 08.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 07.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 03.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 30.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 27.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 23.12.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 124,00 |
| 20.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 19.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.12.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 500,00 |
| 17.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 16.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 13.12.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 546,00 |
| 12.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 11.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 363,00 |
| 06.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 300,00 |
| 04.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 03.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 100,00 |
| 02.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 29.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 28.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 27.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 26.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
| 25.11.2024 | 13,30 | 14,10 | 13,30 | 14,10 | 6,02% | 150,00 |
| 22.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.11.2024 | 13,40 | 13,70 | 13,10 | 13,70 | 4,58% | - |
| 20.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 19.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -7,09% | 21,00 |
| 18.11.2024 | 13,10 | 14,10 | 13,10 | 14,10 | 7,63% | 250,00 |
| 15.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 12.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 11.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 08.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 07.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.11.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 210,00 |
| 05.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 01.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 31.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 30.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 29.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 28.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 24.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 23.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 22.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 21.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 18.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 16.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 15.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 14.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 11.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 09.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 08.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 07.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 03.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 02.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 01.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 378,00 |
| 30.09.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 2,26% | 82,00 |
| 27.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 100,00 |
| 26.09.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 1.000,00 |
| 25.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 23.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 19.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 17.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 50,00 |
| 16.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 13.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |